KOSPI 200 Heavy Industries (KS200SHIP)

KS200SHIP
🏛️ Corea del Sur →
1,145.99
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 296.85 297.31 293.80 294.48 9.0M
2021-12-29 293.38 300.48 291.83 296.72 19.6M
2021-12-28 290.98 293.02 290.30 292.46 21.9M
2021-12-27 292.29 293.40 290.15 290.22 10.8M
2021-12-24 293.17 294.52 292.04 292.34 10.2M
2021-12-23 293.29 293.52 290.31 291.85 8.6M
2021-12-22 296.42 297.44 291.13 291.68 8.7M
2021-12-21 298.12 298.68 293.69 295.27 7.8M
2021-12-20 302.48 302.48 295.84 296.09 10.2M
2021-12-17 297.30 303.88 296.30 303.39 12.6M
2021-12-16 301.96 303.21 297.34 299.63 7.8M
2021-12-15 299.82 302.11 298.21 300.34 6.3M
2021-12-14 302.54 305.89 299.07 300.75 9.0M
2021-12-13 303.92 307.49 302.15 303.33 9.4M
2021-12-10 302.83 304.87 300.73 304.17 10.9M
2021-12-09 300.89 303.67 300.35 303.47 13.1M
2021-12-08 301.52 304.17 298.46 299.74 13.3M
2021-12-07 294.78 299.13 294.14 298.97 13.0M
2021-12-06 289.49 294.22 286.90 293.48 12.8M
2021-12-03 288.27 291.74 287.15 290.20 11.6M
2021-12-02 278.00 288.78 277.08 288.67 13.0M
2021-12-01 275.22 282.02 272.17 281.53 20.8M
2021-11-30 285.89 286.66 272.15 273.84 34.3M
2021-11-29 294.69 294.72 282.93 283.83 30.5M
2021-11-26 306.21 307.31 299.13 299.46 15.4M
2021-11-25 307.15 308.54 305.15 307.42 12.9M
2021-11-24 312.21 312.74 305.20 308.09 15.1M
2021-11-23 311.86 315.49 309.76 310.42 13.5M
2021-11-22 312.00 314.71 307.82 311.26 16.1M
2021-11-19 312.42 316.27 310.74 312.12 21.4M
2021-11-18 320.14 320.14 314.08 314.12 16.8M
2021-11-17 328.73 329.60 320.56 320.73 18.6M
2021-11-16 325.83 328.34 323.80 326.32 13.6M
2021-11-15 330.19 330.25 326.24 327.21 13.3M
2021-11-12 323.00 330.16 322.66 328.15 19.7M
2021-11-11 319.83 323.47 317.80 320.85 20.5M
2021-11-10 329.20 330.00 323.11 323.49 20.0M
2021-11-09 330.07 337.21 329.59 330.08 31.5M
2021-11-08 329.60 330.10 323.32 329.02 20.1M
2021-11-05 328.56 328.94 322.00 326.93 27.9M
2021-11-04 328.43 332.91 324.98 326.87 64.0M
2021-11-03 332.10 333.32 323.98 324.72 32.0M
2021-11-02 326.09 330.51 324.36 329.62 20.3M
2021-11-01 329.03 333.36 322.87 324.14 24.8M
2021-10-29 328.79 332.85 324.90 326.30 29.3M
2021-10-28 333.57 337.00 324.60 324.95 37.9M
2021-10-27 329.29 339.89 329.14 334.34 78.4M
2021-10-26 327.95 329.97 324.71 329.83 34.5M
2021-10-25 313.27 328.26 312.57 327.77 55.9M
2021-10-22 313.86 314.00 309.91 310.14 15.9M
2021-10-21 310.82 315.16 310.63 313.85 20.6M
2021-10-20 316.23 316.76 309.03 309.51 17.0M
2021-10-19 316.04 318.64 313.63 315.05 15.3M
2021-10-18 319.80 319.97 313.50 314.94 23.2M
2021-10-15 314.70 320.97 314.33 319.09 37.3M
2021-10-14 312.92 313.37 308.61 312.33 30.1M
2021-10-13 298.51 310.55 297.52 309.12 25.9M
2021-10-12 298.01 300.59 294.60 297.38 8.2M
2021-10-08 300.79 302.58 295.95 296.81 7.8M
2021-10-07 296.29 302.11 295.62 301.23 11.9M
2021-10-06 306.47 307.18 292.08 292.08 18.6M
2021-10-05 303.78 308.15 300.10 303.65 13.5M
2021-10-01 314.61 315.54 306.47 306.98 15.0M
2021-09-30 315.52 319.37 314.88 317.17 12.1M
2021-09-29 313.92 315.59 310.58 314.09 12.8M
2021-09-28 317.09 320.38 315.28 319.17 11.6M
2021-09-27 314.45 320.42 314.26 317.13 11.0M
2021-09-24 320.10 320.30 312.65 315.53 14.9M
2021-09-23 319.64 321.05 315.59 317.93 13.1M
2021-09-17 335.58 336.16 322.39 323.91 22.0M
2021-09-16 335.74 337.14 331.81 335.26 19.1M
2021-09-15 331.46 334.98 329.13 331.79 14.3M
2021-09-14 325.79 334.76 325.56 332.50 16.8M
2021-09-13 322.98 326.01 320.26 323.31 17.9M
2021-09-10 320.74 323.95 316.73 323.28 16.1M
2021-09-09 327.44 327.63 318.86 319.49 14.6M
2021-09-08 332.20 333.08 329.23 329.44 13.4M
2021-09-07 333.21 335.76 331.21 334.11 14.3M
2021-09-06 330.98 333.24 329.55 331.90 9.5M
2021-09-03 332.31 332.52 328.99 330.08 14.8M
2021-09-02 333.87 334.42 327.66 328.31 16.2M
2021-09-01 331.03 336.92 329.67 333.12 25.7M
2021-08-31 329.79 332.13 325.67 332.13 13.6M
2021-08-30 329.32 331.73 328.35 329.50 13.0M
2021-08-27 322.15 329.04 321.01 326.45 15.1M
2021-08-26 329.00 330.30 322.55 324.24 28.2M
2021-08-25 329.46 333.02 327.00 329.82 12.7M
2021-08-24 321.51 327.72 321.37 327.36 14.1M
2021-08-23 311.64 319.56 306.65 316.36 15.8M
2021-08-20 314.52 318.19 306.51 308.15 18.7M
2021-08-19 326.74 326.74 312.62 312.65 21.8M
2021-08-18 323.47 330.72 322.28 328.89 12.8M
2021-08-17 336.24 337.48 324.39 325.54 16.5M
2021-08-13 343.69 344.99 333.46 336.25 16.5M
2021-08-12 343.19 347.17 341.31 343.14 17.7M
2021-08-11 344.90 349.66 341.65 342.39 16.0M
2021-08-10 347.70 348.11 343.46 346.12 21.9M
2021-08-09 355.02 355.28 347.44 348.08 13.3M
2021-08-06 352.05 356.32 352.05 356.32 15.4M
2021-08-05 353.85 355.26 351.55 351.99 10.3M
2021-08-04 346.47 354.24 344.18 354.24 12.7M
2021-08-03 350.38 351.99 343.60 346.44 14.5M
2021-08-02 354.04 354.95 349.57 352.24 9.1M
2021-07-30 357.85 358.42 353.45 354.30 15.9M
2021-07-29 360.58 361.17 358.22 359.24 7.6M
2021-07-28 356.84 359.62 354.11 357.43 13.5M
2021-07-27 356.57 360.91 355.16 356.63 15.5M
2021-07-26 362.44 362.78 353.48 354.07 12.4M
2021-07-23 358.16 361.84 357.84 360.57 11.9M
2021-07-22 360.27 365.59 356.43 358.48 29.9M
2021-07-21 355.86 360.14 354.34 359.05 75.0M
2021-07-20 351.71 356.41 349.89 355.63 18.1M
2021-07-19 357.31 357.35 353.79 355.23 11.4M
2021-07-16 366.26 366.51 360.11 361.23 13.6M
2021-07-15 365.57 369.46 365.22 366.26 15.1M
2021-07-14 364.31 364.55 359.87 363.89 11.8M
2021-07-13 363.65 369.21 363.65 364.29 13.7M
2021-07-12 360.13 366.33 360.13 362.71 17.7M
2021-07-09 359.91 360.36 353.02 359.43 23.9M
2021-07-08 369.52 369.71 359.82 360.92 19.2M
2021-07-07 375.38 375.48 368.79 369.52 17.9M
2021-07-06 373.26 378.50 373.14 376.07 31.7M
2021-07-05 373.93 374.51 370.39 371.92 20.3M
2021-07-02 368.25 376.85 368.13 373.53 29.8M
2021-07-01 367.56 368.52 363.72 366.33 19.6M
2021-06-30 370.34 370.89 366.67 367.47 12.7M
2021-06-29 368.74 371.19 367.57 369.40 21.3M
2021-06-28 373.07 375.33 368.93 369.18 40.2M
2021-06-25 370.20 376.85 369.37 372.73 31.6M
2021-06-24 373.34 376.58 367.88 368.65 36.8M
2021-06-23 380.68 382.13 372.58 372.58 36.0M
2021-06-22 377.35 383.46 377.35 380.65 42.9M
2021-06-21 372.37 376.73 367.82 375.09 32.9M
2021-06-18 370.80 373.20 367.70 372.68 31.4M
2021-06-17 375.24 375.24 369.57 370.49 17.7M
2021-06-16 372.82 380.88 370.99 375.87 42.9M
2021-06-15 376.09 377.72 371.48 372.50 31.7M
2021-06-14 376.72 379.79 371.74 375.93 38.3M
2021-06-11 373.82 379.41 369.92 376.30 41.1M
2021-06-10 382.45 382.95 371.15 373.56 57.6M
2021-06-09 382.88 393.72 380.06 381.88 90.4M
2021-06-08 409.51 409.71 383.52 383.52 120.3M
2021-06-07 388.76 410.06 388.76 409.70 157.4M
2021-06-04 375.04 389.29 372.31 387.57 135.8M
2021-06-03 378.04 379.88 370.11 374.98 49.0M
2021-06-02 366.31 384.53 363.38 377.51 103.3M
2021-06-01 352.78 365.72 352.78 365.45 81.4M
2021-05-31 344.44 353.25 343.42 351.98 69.7M
2021-05-28 339.97 345.25 338.29 343.98 47.2M
2021-05-27 340.72 343.74 337.32 339.49 41.6M
2021-05-26 336.17 343.16 335.84 341.16 41.4M
2021-05-25 334.03 336.17 330.47 336.17 16.0M
2021-05-24 331.37 336.58 330.19 333.02 27.8M
2021-05-21 332.52 335.21 324.05 328.68 19.1M
2021-05-20 336.34 336.44 327.51 331.84 22.3M
2021-05-18 332.90 337.28 331.03 337.21 11.7M
2021-05-17 329.53 334.50 329.26 332.62 14.2M
2021-05-14 333.79 335.52 325.31 328.09 12.4M
2021-05-13 337.10 339.18 328.24 330.76 22.0M
2021-05-12 348.46 348.52 335.35 338.63 27.8M
2021-05-11 343.40 349.03 341.09 348.25 37.3M
2021-05-10 341.16 345.84 337.98 344.23 28.8M
2021-05-07 335.56 343.09 335.56 338.75 37.4M
2021-05-06 329.70 339.61 317.40 335.56 100.7M
2021-05-04 334.23 334.28 321.99 329.24 32.1M
2021-05-03 340.50 349.96 332.27 334.51 38.7M
2021-04-30 335.85 349.23 335.79 340.42 39.8M
2021-04-29 333.06 339.83 329.59 335.11 25.6M
2021-04-28 332.14 340.72 330.99 332.52 35.6M
2021-04-27 330.72 332.41 326.50 331.62 20.2M
2021-04-26 316.56 330.57 316.56 330.57 27.2M
2021-04-23 316.59 317.58 311.98 315.84 14.2M
2021-04-22 310.84 316.92 310.84 316.18 17.5M
2021-04-21 316.50 316.70 309.09 310.52 18.7M
2021-04-20 313.80 318.51 312.96 316.81 25.0M
2021-04-19 314.52 317.26 312.34 315.20 19.6M
2021-04-16 313.39 315.39 310.62 314.31 18.0M
2021-04-15 314.20 314.65 310.82 313.03 16.6M
2021-04-14 312.08 314.54 308.72 314.17 22.7M
2021-04-13 309.41 312.52 308.98 310.46 17.3M
2021-04-12 306.33 310.68 303.00 308.23 18.2M
2021-04-09 306.07 307.75 304.82 305.79 13.0M
2021-04-08 302.06 305.98 301.78 305.96 20.4M
2021-04-07 303.76 305.36 301.21 301.94 12.8M
2021-04-06 307.40 307.40 301.40 303.61 16.6M
2021-04-05 303.37 310.00 303.16 306.80 26.4M
2021-04-02 300.95 302.94 296.42 302.75 24.8M
2021-04-01 311.55 312.03 299.70 300.60 28.2M
2021-03-31 306.87 315.33 304.21 311.00 41.7M
2021-03-30 312.22 315.71 305.29 306.76 39.5M
2021-03-29 302.99 317.44 302.90 310.17 103.3M
2021-03-26 283.85 302.41 283.68 301.81 74.9M
2021-03-25 279.24 283.52 278.40 282.99 38.7M
2021-03-24 274.24 280.20 270.59 279.62 36.4M
2021-03-23 279.46 280.65 273.75 274.39 21.9M
2021-03-22 276.29 281.90 274.85 278.78 74.0M
2021-03-19 276.35 276.45 270.99 275.29 13.4M
2021-03-18 278.12 280.45 276.91 277.06 9.9M
2021-03-17 281.29 281.73 274.66 278.12 9.3M
2021-03-16 281.37 282.85 279.34 281.28 11.8M
2021-03-15 276.00 281.68 273.28 280.05 16.3M
2021-03-12 266.62 276.39 266.62 275.46 18.6M
2021-03-11 266.61 270.04 265.02 266.62 15.5M
2021-03-10 268.22 270.66 263.96 266.36 10.4M
2021-03-09 262.98 269.33 259.22 267.91 15.1M
2021-03-08 261.57 269.08 260.63 262.46 15.0M
2021-03-05 262.61 262.63 256.30 260.06 9.7M
2021-03-04 268.30 268.30 261.82 263.80 8.4M
2021-03-03 264.48 268.35 262.79 268.30 10.1M
2021-03-02 266.99 271.04 262.23 264.81 10.5M
2021-02-26 268.66 268.66 261.36 264.92 14.2M
2021-02-25 262.49 271.38 262.44 271.21 11.9M
2021-02-24 271.69 273.51 261.09 261.71 16.3M
2021-02-23 263.13 273.39 262.88 271.61 23.7M
2021-02-22 268.33 269.73 263.67 263.79 10.2M
2021-02-19 265.93 268.12 259.39 267.61 11.5M
2021-02-18 267.94 273.25 265.93 265.93 11.2M
2021-02-17 273.61 273.61 267.98 269.41 11.6M
2021-02-16 275.92 276.87 272.72 274.01 13.2M
2021-02-15 271.55 276.28 271.33 275.97 14.7M
2021-02-10 268.91 270.43 265.62 269.57 13.7M
2021-02-09 267.19 271.35 267.13 268.55 15.5M
2021-02-08 263.40 272.40 263.28 266.47 26.1M
2021-02-05 259.35 264.64 259.06 261.96 26.5M
2021-02-04 260.34 262.25 255.83 258.45 18.4M
2021-02-03 259.91 263.33 257.67 260.42 21.8M
2021-02-02 260.10 263.39 255.97 259.78 19.6M
2021-02-01 248.68 259.98 245.30 259.72 24.0M
2021-01-29 260.91 262.93 246.33 248.97 21.8M
2021-01-28 267.21 267.21 259.90 260.82 15.5M
2021-01-27 273.62 275.48 268.96 269.34 17.2M
2021-01-26 277.87 279.72 272.68 273.15 15.8M
2021-01-25 275.15 279.10 274.56 277.73 13.1M
2021-01-22 278.21 278.46 274.03 274.94 14.2M
2021-01-21 275.42 280.84 275.42 277.48 19.5M
2021-01-20 276.68 278.25 270.29 274.98 14.5M
2021-01-19 271.88 277.12 270.35 276.10 15.6M
2021-01-18 277.69 278.03 269.30 271.29 19.6M
2021-01-15 288.07 290.66 278.42 278.87 22.2M
2021-01-14 282.86 289.92 281.47 287.41 45.0M
2021-01-13 282.84 285.76 280.70 282.67 22.6M
2021-01-12 281.52 283.91 275.88 281.71 21.1M
2021-01-11 291.36 291.39 277.19 282.14 43.1M
2021-01-08 293.36 294.85 288.68 291.42 41.5M
2021-01-07 289.10 295.02 289.10 292.46 33.7M
2021-01-06 290.71 297.10 286.40 288.89 38.4M
2021-01-05 277.95 293.96 277.29 289.91 103.6M
2021-01-04 272.53 277.50 269.58 277.39 47.6M